RCI Hospitality Holdings, Inc. - 0KT6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.2	38.03	38.03	38.2	38.03	2
August 15, 2025	38.2	38.2	38.2	38.2	38.2	22
August 14, 2025	38	37.39	37.39	38	37.23	4
August 13, 2025	36.75	37.98	37.98	37.98	36.75	8
August 12, 2025	34.45	35.45	35.45	36.5	34.45	142
August 11, 2025	35	35	35	35	34.56	1,550
August 08, 2025	36.7	35.62	35.62	36.7	35.62	1
August 07, 2025	36.58	35.24	35.24	36.58	35.24	137
August 06, 2025	34.65	34.83	34.83	34.97	34.57	81
August 05, 2025	35.87	35.19	35.19	35.87	35.16	22
August 04, 2025	36.51	35.65	35.3	36.6	35.42	100
August 01, 2025	34.88	34.9	34.9	35.01	34.88	62
July 31, 2025	36.56	35.63	35.63	36.56	35.63	28
July 30, 2025	37.15	37.36	37.36	37.36	37.15	8
July 29, 2025	37.62	37	37	37.62	37	219
July 28, 2025	38.33	38.2	38.2	38.46	37.99	47
July 25, 2025	38.69	38.27	38.27	39.01	38.21	31
July 24, 2025	39.94	39.94	39.94	39.94	39.87	21
July 23, 2025	39.35	39.8	39.8	39.8	39.35	39
July 22, 2025	38.13	38.13	38.13	38.13	38.13	82
July 21, 2025	37.7	37.7	37.7	37.7	37.7	39
July 18, 2025	38.32	37.58	37.58	38.32	37.55	39
July 17, 2025	38.01	38.53	38.53	38.53	38.01	100
July 16, 2025	38.48	38.11	38.11	38.48	38.11	22
July 15, 2025	39.1	39.4	39.4	39.4	39.1	21
July 14, 2025	39.8	39.75	39.75	39.8	39.75	80
July 11, 2025	40.39	40.36	40.36	40.74	40.36	495
July 10, 2025	40.97	40.49	40.49	41.91	40.49	144
July 09, 2025	40.46	40.4	40.4	40.48	40.03	287
July 08, 2025	41	40.83	40.83	41	40.59	130
July 07, 2025	40.33	39.95	39.95	40.33	39.95	17
July 03, 2025	40.49	40.3	40.3	40.49	40.3	7
July 02, 2025	39.77	40.31	40.31	40.31	39.13	46
July 01, 2025	37.95	38.77	38.77	38.77	37.95	112
June 30, 2025	38.62	38.29	38.29	38.65	38.29	11
June 26, 2025	38.55	38.55	38.55	38.55	38.52	30
June 23, 2025	38.63	38.29	38.29	39.1	38.29	22
June 20, 2025	40.36	39.51	39.51	40.36	39.5	311
June 18, 2025	40.18	40.18	40.18	40.18	40.18	102
June 16, 2025	39.74	40.92	40.92	40.92	39.48	631
June 12, 2025	41.83	41.83	41.83	41.83	41.83	2
June 11, 2025	42.45	41.68	41.68	42.45	41.68	215
June 10, 2025	42.6	42.7	42.7	42.7	42.6	1,240
June 09, 2025	41.79	42.22	42.22	42.22	41.79	24
June 06, 2025	40	40.1	40.1	40.1	40	5
June 05, 2025	40.67	40.71	40.71	40.71	40.67	68
June 04, 2025	40.78	40.78	40.78	40.78	40.78	0
June 03, 2025	40.19	40.19	40.19	40.19	40.19	100
June 02, 2025	40.15	39.78	39.78	40.15	39.78	18
May 30, 2025	40.27	40.27	40.27	40.27	40.27	10
May 29, 2025	40.51	40.51	40.51	40.51	40.51	13
May 28, 2025	40.68	40.68	40.68	40.68	40.68	10
May 27, 2025	39.95	41.23	41.23	41.23	39.27	1,302
May 23, 2025	39.29	38.96	38.96	39.29	38.96	42
May 22, 2025	39	39.99	39.99	39.99	39	537
May 21, 2025	40.74	40.7	40.7	40.74	40.7	29
May 20, 2025	43.08	42.35	42.35	43.08	42.35	1
May 19, 2025	42.26	42.26	42.26	42.26	42.26	262
May 15, 2025	42.86	43.16	43.16	43.16	42.86	23
May 14, 2025	45.29	45.29	45.29	45.29	45.29	4

RCI Hospitality Holdings, Inc. (0KT6.L) LSE